Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.707,32 +1.678,80 (+2,71%) CMC Crypto 200
1.450,51 -17,42 (-1,19%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Strike:2190.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02190000 | 2024-05-22 10:01AM EDT | 2024-06-03 | 0.98 | 0.00 | 4.80 | 0.00 | - | 9 | 45 | 77.11% |
| RUTW240604C02190000 | 2024-05-24 11:32AM EDT | 2024-06-04 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 30.66% |
| RUTW240605C02190000 | 2024-05-28 10:42AM EDT | 2024-06-05 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 26.95% |
| RUTW240606C02190000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.47 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 24.46% |
| RUTW240607C02190000 | 2024-06-03 10:32AM EDT | 2024-06-07 | 0.34 | 0.10 | 0.25 | -0.29 | -46.03% | 1 | 56 | 23.37% |
| RUTW240614C02190000 | 2024-06-03 11:39AM EDT | 2024-06-14 | 2.03 | 1.50 | 1.70 | -0.24 | -10.57% | 24 | 55 | 20.68% |
| RUT240621C02190000 | 2024-06-03 1:15PM EDT | 2024-06-21 | 2.34 | 2.45 | 2.70 | -0.47 | -16.73% | 1 | 297 | 18.17% |
| RUTW240628C02190000 | 2024-06-03 9:59AM EDT | 2024-06-28 | 6.16 | 4.20 | 4.60 | +1.26 | +25.71% | 7 | 12 | 17.72% |
| RUTW240705C02190000 | 2024-06-03 2:30PM EDT | 2024-07-05 | 6.45 | 6.10 | 6.50 | -0.15 | -2.27% | 4 | 20 | 17.33% |
| RUTW240712C02190000 | 2024-05-30 11:23AM EDT | 2024-07-12 | 12.50 | 8.90 | 9.60 | +2.50 | +25.00% | 1 | 2 | 17.78% |
| RUT240719C02190000 | 2024-06-03 2:13PM EDT | 2024-07-19 | 10.58 | 10.90 | 11.40 | -1.03 | -8.87% | 7 | 142 | 17.39% |
| RUTW240731C02190000 | 2024-05-30 2:47PM EDT | 2024-07-31 | 17.00 | 15.40 | 16.00 | 0.00 | - | 184 | 147 | 17.59% |
| RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2024-08-30 | 44.00 | 27.10 | 27.90 | 0.00 | - | 7 | 7 | 18.15% |
| RUT240920C02190000 | 2024-05-31 11:56AM EDT | 2024-09-20 | 35.24 | 35.10 | 35.90 | 0.00 | - | 1 | 126 | 18.44% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2024-12-31 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 28.11% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 121.20 | 106.10 | 109.80 | 0.00 | - | - | 5 | 22.05% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02190000 | 2024-05-29 12:16PM EDT | 2024-06-07 | 149.66 | 126.90 | 129.50 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240614P02190000 | 2024-05-14 10:38AM EDT | 2024-06-14 | 115.92 | 127.00 | 129.50 | 0.00 | - | - | 12 | 0.00% |
| RUT240621P02190000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 119.50 | 125.90 | 128.20 | 0.00 | - | 6 | 2 | 0.00% |
| RUTW240705P02190000 | 2024-05-29 12:16PM EDT | 2024-07-05 | 147.98 | 126.40 | 128.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 115.45 | 127.10 | 129.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240830P02190000 | 2024-05-31 10:08AM EDT | 2024-08-30 | 129.60 | 132.10 | 133.90 | 0.00 | - | 1 | 1 | 9.01% |
| RUT240920P02190000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 132.79 | 135.20 | 137.10 | 0.00 | - | 2 | 53 | 9.64% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2024-10-31 | 139.49 | 141.20 | 144.00 | 0.00 | - | 2 | 1 | 10.38% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2025-03-21 | 159.80 | 162.50 | 166.40 | 0.00 | - | 27 | 36 | 11.37% |
